Eaton Vance Tax-Advantaged Global Dividend Income Fund
[WKN: A0ML5U | ISIN: US27828S1015]
Aktienkurse
22,080$
Echtzeit-Aktienkurs Eaton Vance Tax-Advantaged Global Dividend Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Advantaged Global Dividend Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 22,01 | 22,04 | 21,75 | 21,79 | -0,86% | 78.666,00 |
| 05.11.2025 | 21,93 | 22,09 | 21,76 | 21,98 | 0,23% | 130.136,00 |
| 04.11.2025 | 22,02 | 22,09 | 21,86 | 21,93 | -1,17% | 143.479,00 |
| 03.11.2025 | 22,14 | 22,22 | 21,92 | 22,19 | 0,86% | 180.035,00 |
| 31.10.2025 | 22,11 | 22,11 | 21,83 | 22,00 | 0,59% | 142.750,00 |
| 30.10.2025 | 21,83 | 21,98 | 21,71 | 21,87 | 0,09% | 161.449,00 |
| 29.10.2025 | 21,91 | 21,99 | 21,81 | 21,85 | -0,41% | 82.810,00 |
| 28.10.2025 | 22,01 | 22,05 | 21,83 | 21,94 | 0,00% | 108.893,00 |
| 27.10.2025 | 21,88 | 21,94 | 21,81 | 21,94 | 1,06% | 96.576,00 |
| 24.10.2025 | 21,60 | 21,75 | 21,54 | 21,71 | 1,16% | 111.338,00 |
| 23.10.2025 | 21,39 | 21,49 | 21,33 | 21,46 | 0,70% | 65.501,00 |
| 22.10.2025 | 21,66 | 21,66 | 21,05 | 21,31 | -1,30% | 126.758,00 |
| 21.10.2025 | 21,55 | 21,64 | 21,50 | 21,59 | -0,05% | 85.483,00 |
| 20.10.2025 | 21,48 | 21,67 | 21,41 | 21,60 | 1,12% | 88.536,00 |
| 17.10.2025 | 21,20 | 21,44 | 21,09 | 21,36 | 0,61% | 170.279,00 |
| 16.10.2025 | 21,45 | 21,50 | 21,19 | 21,23 | -0,42% | 92.108,00 |
| 15.10.2025 | 21,21 | 21,46 | 21,18 | 21,32 | 0,14% | 111.264,00 |
| 14.10.2025 | 21,14 | 21,45 | 21,05 | 21,29 | 0,05% | 110.577,00 |
| 13.10.2025 | 21,20 | 21,38 | 21,17 | 21,28 | 0,95% | 90.004,00 |
| 10.10.2025 | 21,60 | 21,70 | 21,07 | 21,08 | -2,41% | 131.343,00 |
| 09.10.2025 | 21,72 | 21,80 | 21,53 | 21,60 | -0,51% | 114.096,00 |
| 08.10.2025 | 21,59 | 21,75 | 21,54 | 21,71 | 0,88% | 124.982,00 |
| 07.10.2025 | 21,65 | 21,69 | 21,52 | 21,52 | -0,46% | 89.623,00 |
| 06.10.2025 | 21,47 | 21,79 | 21,44 | 21,62 | 1,08% | 122.332,00 |
| 02.10.2025 | 21,37 | 21,41 | 21,25 | 21,39 | 0,47% | 79.616,00 |
| 01.10.2025 | 21,05 | 21,33 | 21,02 | 21,29 | 0,76% | 118.846,00 |
| 30.09.2025 | 21,12 | 21,15 | 21,01 | 21,13 | 0,24% | 85.702,00 |
| 29.09.2025 | 20,95 | 21,08 | 20,94 | 21,08 | 1,15% | 104.670,00 |
| 26.09.2025 | 20,81 | 21,11 | 20,74 | 20,84 | 0,48% | 78.129,00 |
| 25.09.2025 | 20,82 | 20,87 | 20,67 | 20,74 | -0,62% | 80.480,00 |
| 24.09.2025 | 21,06 | 21,06 | 20,87 | 20,87 | -1,00% | 61.915,00 |
| 23.09.2025 | 21,10 | 21,19 | 21,05 | 21,08 | -0,52% | 80.932,00 |
| 22.09.2025 | 21,07 | 21,19 | 20,99 | 21,19 | 0,52% | 102.336,00 |
| 19.09.2025 | 21,11 | 21,11 | 21,03 | 21,08 | 0,14% | 95.036,00 |
| 18.09.2025 | 20,98 | 21,07 | 20,85 | 21,05 | 0,38% | 89.152,00 |
| 17.09.2025 | 21,03 | 21,09 | 20,81 | 20,97 | 0,05% | 74.594,00 |
| 16.09.2025 | 21,11 | 21,12 | 20,96 | 20,96 | -0,57% | 99.301,00 |
| 15.09.2025 | 21,18 | 21,19 | 21,07 | 21,08 | -0,47% | 87.171,00 |
| 12.09.2025 | 21,17 | 21,24 | 21,12 | 21,18 | 0,14% | 48.663,00 |
| 11.09.2025 | 21,14 | 21,23 | 21,05 | 21,15 | 0,43% | 93.280,00 |
| 10.09.2025 | 21,07 | 21,19 | 21,02 | 21,06 | 0,24% | 77.860,00 |
| 09.09.2025 | 21,08 | 21,08 | 20,90 | 21,01 | -0,05% | 59.025,00 |
| 08.09.2025 | 20,88 | 21,05 | 20,84 | 21,02 | 1,15% | 91.667,00 |
| 05.09.2025 | 21,00 | 21,08 | 20,74 | 20,78 | -0,62% | 125.657,00 |
| 04.09.2025 | 20,75 | 20,94 | 20,73 | 20,91 | 0,67% | 65.224,00 |
| 03.09.2025 | 20,73 | 20,77 | 20,57 | 20,77 | 0,58% | 69.851,00 |
| 02.09.2025 | 20,77 | 20,77 | 20,50 | 20,65 | -1,05% | 84.013,00 |
| 29.08.2025 | 21,00 | 21,00 | 20,85 | 20,87 | -0,24% | 78.791,00 |
| 28.08.2025 | 20,75 | 20,93 | 20,75 | 20,92 | 0,82% | 104.420,00 |
| 27.08.2025 | 20,70 | 20,76 | 20,60 | 20,75 | 0,44% | 63.536,00 |
| 26.08.2025 | 20,66 | 20,72 | 20,60 | 20,66 | -0,24% | 58.894,00 |
| 25.08.2025 | 20,70 | 20,76 | 20,66 | 20,71 | -0,14% | 62.484,00 |
| 22.08.2025 | 20,56 | 20,74 | 20,42 | 20,74 | 1,37% | 69.449,00 |
| 21.08.2025 | 20,56 | 20,63 | 20,33 | 20,46 | -0,68% | 89.026,00 |
| 20.08.2025 | 20,61 | 20,65 | 20,40 | 20,60 | 0,00% | 90.015,00 |
| 19.08.2025 | 20,75 | 20,76 | 20,54 | 20,60 | -0,48% | 103.294,00 |
| 18.08.2025 | 20,71 | 20,75 | 20,40 | 20,70 | 0,10% | 68.493,00 |
| 15.08.2025 | 20,69 | 20,76 | 20,59 | 20,68 | -0,24% | 85.965,00 |
| 14.08.2025 | 20,59 | 20,83 | 20,56 | 20,73 | 0,14% | 68.653,00 |
| 13.08.2025 | 20,83 | 20,83 | 20,66 | 20,70 | -0,10% | 143.267,00 |
| 12.08.2025 | 20,66 | 20,81 | 20,66 | 20,72 | 0,63% | 116.280,00 |
| 11.08.2025 | 20,58 | 20,68 | 20,58 | 20,59 | -0,10% | 73.754,00 |
| 08.08.2025 | 20,61 | 20,66 | 20,51 | 20,61 | 0,49% | 68.138,00 |
| 07.08.2025 | 20,53 | 20,63 | 20,44 | 20,51 | 0,15% | 94.585,00 |
| 06.08.2025 | 20,44 | 20,52 | 20,42 | 20,48 | 0,39% | 89.792,00 |
| 05.08.2025 | 20,46 | 20,52 | 20,36 | 20,40 | -0,15% | 83.341,00 |
| 04.08.2025 | 20,39 | 20,50 | 20,25 | 20,43 | 0,94% | 79.591,00 |
| 01.08.2025 | 20,51 | 20,57 | 20,16 | 20,24 | -2,36% | 115.475,00 |
| 31.07.2025 | 20,91 | 21,11 | 20,67 | 20,73 | -0,58% | 127.101,00 |
| 30.07.2025 | 20,80 | 20,91 | 20,75 | 20,85 | -0,05% | 90.134,00 |
| 29.07.2025 | 20,88 | 20,97 | 20,76 | 20,86 | -0,14% | 79.144,00 |
| 28.07.2025 | 21,04 | 21,06 | 20,89 | 20,89 | -0,67% | 84.293,00 |
| 25.07.2025 | 21,03 | 21,17 | 21,00 | 21,03 | 0,05% | 117.843,00 |
| 24.07.2025 | 21,00 | 21,17 | 21,00 | 21,02 | -0,43% | 78.873,00 |
| 23.07.2025 | 20,94 | 21,12 | 20,78 | 21,11 | 1,73% | 112.714,00 |
| 22.07.2025 | 20,87 | 20,89 | 20,71 | 20,75 | 0,05% | 83.667,00 |
| 21.07.2025 | 20,69 | 20,82 | 20,64 | 20,74 | 0,34% | 78.129,00 |
| 18.07.2025 | 20,68 | 20,80 | 20,65 | 20,67 | -0,19% | 109.762,00 |
| 17.07.2025 | 20,81 | 20,85 | 20,69 | 20,71 | -0,77% | 188.047,00 |
| 16.07.2025 | 20,96 | 20,96 | 20,73 | 20,87 | -0,48% | 88.719,00 |
| 15.07.2025 | 21,17 | 21,21 | 20,95 | 20,97 | -1,18% | 87.287,00 |
| 14.07.2025 | 21,20 | 21,27 | 21,15 | 21,22 | 0,09% | 132.806,00 |
| 11.07.2025 | 21,20 | 21,25 | 21,18 | 21,20 | -0,33% | 86.284,00 |
| 10.07.2025 | 21,28 | 21,31 | 21,14 | 21,27 | 0,38% | 105.475,00 |
| 09.07.2025 | 21,12 | 21,22 | 21,05 | 21,19 | 0,24% | 66.909,00 |
| 08.07.2025 | 21,11 | 21,17 | 21,00 | 21,14 | 0,33% | 76.498,00 |
| 07.07.2025 | 21,15 | 21,15 | 20,98 | 21,07 | -0,66% | 158.241,00 |
| 03.07.2025 | 21,11 | 21,23 | 21,05 | 21,21 | 0,47% | 67.766,00 |
| 02.07.2025 | 20,96 | 21,15 | 20,91 | 21,11 | 0,67% | 114.125,00 |
| 01.07.2025 | 20,92 | 21,09 | 20,82 | 20,97 | 0,14% | 169.160,00 |
| 30.06.2025 | 20,90 | 20,96 | 20,82 | 20,94 | 0,48% | 156.612,00 |
| 27.06.2025 | 20,49 | 20,87 | 20,49 | 20,84 | 1,41% | 136.838,00 |
| 26.06.2025 | 20,51 | 20,65 | 20,50 | 20,55 | 0,54% | 93.097,00 |
| 25.06.2025 | 20,35 | 20,45 | 20,31 | 20,44 | 0,54% | 77.301,00 |
| 24.06.2025 | 20,16 | 20,36 | 20,13 | 20,33 | 1,60% | 119.398,00 |
| 23.06.2025 | 19,99 | 20,03 | 19,81 | 20,01 | 0,30% | 74.240,00 |
| 20.06.2025 | 20,17 | 20,18 | 19,87 | 19,95 | -0,99% | 86.569,00 |
| 18.06.2025 | 20,10 | 20,23 | 20,10 | 20,15 | 0,05% | 74.374,00 |
| 17.06.2025 | 20,38 | 20,43 | 20,14 | 20,14 | -1,42% | 103.314,00 |
| 16.06.2025 | 20,41 | 20,50 | 20,36 | 20,43 | 0,10% | 106.887,00 |